United Bancshares, Inc. - UBOH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 23, 2025	36.01	36.7	36.7	36.7	36.01	1,300
September 22, 2025	36.25	37	37	37	36.25	530
September 19, 2025	37	37	37	37	37	100
September 18, 2025	37.11	37.1	37.1	37.17	37.1	2,900
September 17, 2025	37.32	37	37	37.35	35.61	9,600
September 16, 2025	37.32	37.31	37.31	37.32	36.51	727
September 15, 2025	35.97	37.3	37.3	37.3	35.5	19,900
September 12, 2025	35	34.89	34.89	35	34.89	638
September 11, 2025	34.85	35	35	35	34.85	9,900
September 10, 2025	34.84	34.85	34.85	34.9	34.76	5,432
September 09, 2025	34.75	34.75	34.75	34.75	34.75	0
September 08, 2025	34.84	34.75	34.75	34.95	33.61	1,700
September 05, 2025	34.84	34.84	34.84	34.84	34.84	1,006
September 04, 2025	33.61	34	34	34	33.61	1,600
September 03, 2025	33.19	33.5	33.5	33.63	33.01	6,900
September 02, 2025	34.2	33.49	33.49	34.2	32.85	2,000
August 29, 2025	34.25	34.5	34.5	34.5	34.25	432
August 28, 2025	34	34.25	34.02	34.26	34	15,100
August 27, 2025	31.5	34.01	33.78	34.01	31.24	18,400
August 26, 2025	31	31.23	31.02	32.25	31	2,000
August 25, 2025	30.97	31	31	34	30.62	11,053
August 22, 2025	29.4	30.15	30.15	30.25	29.4	20,900
August 21, 2025	29.5	29.5	29.5	29.5	29.5	821
August 20, 2025	29.5	29.4	29.4	29.5	29.3	1,334
August 19, 2025	29.33	29.33	29.33	29.33	29.33	100
August 18, 2025	29.33	29.33	29.33	29.33	29.33	0
August 15, 2025	29.28	29.34	29.34	29.34	29.28	212
August 14, 2025	29.5	29.5	29.5	29.5	29.5	0
August 13, 2025	29.51	29.5	29.5	29.51	29.5	4,200
August 12, 2025	29.98	29.9	29.9	29.98	29.5	1,400
August 11, 2025	29.47	29.9	29.9	29.91	29.47	800
August 08, 2025	29.32	29.9	29.9	29.9	29.32	12,200
August 07, 2025	29.41	29.32	29.32	29.43	29.32	1,800
August 06, 2025	29.41	29.39	29.39	29.41	29.39	400
August 05, 2025	29.43	29.11	29.11	29.43	29.11	500
August 04, 2025	29.27	29.27	29.27	29.27	29.27	0
August 01, 2025	29.27	29.27	29.27	29.28	29.27	742
July 31, 2025	29.27	29.27	29.27	29.27	29.27	0
July 30, 2025	29.27	29.27	29.27	29.27	29.27	0
July 29, 2025	29.27	29.27	29.27	29.27	29.27	0
July 28, 2025	29.28	29.27	29.27	29.28	29.27	708
July 25, 2025	29.27	29.27	29.27	29.27	29.27	0
July 24, 2025	29.27	29.27	29.27	29.27	29.27	0
July 23, 2025	29.27	29.27	29.27	29.27	29.27	616
July 22, 2025	28.99	29	29	29	28.99	7,600
July 21, 2025	28.95	28.99	28.99	28.99	28.95	500
July 18, 2025	28.65	28.95	28.95	29	28.65	3,911
July 17, 2025	28.65	28.65	28.65	28.65	28.65	0
July 16, 2025	28.65	28.65	28.65	28.65	28.65	300
July 15, 2025	28.74	28.75	28.75	28.75	28.74	7,400
July 14, 2025	28.74	28.74	28.74	28.74	28.67	4,800
July 11, 2025	28.2	28.31	28.31	28.5	28.2	2,600
July 10, 2025	27.9	27.9	27.9	27.9	27.9	0
July 09, 2025	27.9	27.9	27.9	27.9	27.9	600
July 08, 2025	27.67	28	28	28	27	4,000
July 07, 2025	28.11	28	28	28.24	27.36	3,500
July 03, 2025	28.74	28.02	28.02	28.74	28.02	500
July 02, 2025	28	28	28	28	28	0
July 01, 2025	27.99	28	28	28	27.88	3,900
June 30, 2025	27.98	27.98	27.98	27.98	27.98	0

United Bancshares, Inc. (UBOH) OTC